Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Bay Holdings Ltd (TSV: BAY )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.4000 0.4900 0.4000 0.4000 76,000 +0.04(+11.11%)
May 30, 2016 0.3700 0.3700 0.3600 0.3600 10,000 -0.01(-2.70%)
May 27, 2016 0.3500 0.3700 0.3500 0.3700 7,200 -0.01(-1.33%)
May 25, 2016 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
May 24, 2016 0.3700 0.3700 0.3700 0.3700 17,783 -0.02(-5.13%)
May 20, 2016 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
May 19, 2016 0.3800 0.3850 0.3800 0.3850 10,000 +0.00(+0.00%)
May 18, 2016 0.4000 0.3800 0.3850 17,303 +0.01(+1.32%)
May 17, 2016 0.3800 0.4000 0.3700 0.3800 140,400 +0.00(+0.00%)
May 16, 2016 0.3700 0.3800 0.3700 0.3800 12,954 +0.02(+4.11%)
May 13, 2016 0.3800 0.3800 0.3500 0.3650 64,000 -0.01(-2.67%)
May 11, 2016 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
May 09, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 06, 2016 0.3750 0.3950 0.3600 0.3900 46,000 +0.01(+1.30%)
May 05, 2016 0.3850 0.3850 0.3750 0.3850 45,800 +0.01(+2.67%)
May 04, 2016 0.3800 0.3800 0.3750 0.3750 18,000 -0.01(-1.32%)
May 03, 2016 0.4000 0.4000 0.3800 0.3800 22,500 -0.04(-9.52%)
May 02, 2016 0.4000 0.4200 0.3800 0.4200 120,000 +0.02(+5.00%)
Apr 29, 2016 0.3000 0.4000 0.3000 0.4000 57,500 +0.10(+33.33%)
Apr 28, 2016 0.3000 0.3000 0.2900 0.3000 44,500 +0.01(+3.45%)
Apr 27, 2016 0.2900 0.2900 0.2900 0.2900 30,000 -0.01(-3.33%)
Apr 26, 2016 0.3000 0.3000 0.3000 0.3000 15,385 +0.00(+0.00%)
Apr 25, 2016 0.3000 0.3000 0.3000 0.3000 1,800 +0.02(+5.26%)
Apr 22, 2016 0.2850 0.2850 0.2850 0.2850 16,000 +0.00(+0.00%)
Apr 21, 2016 0.2850 0.2850 0.2850 0.2850 14,000 +0.00(+1.79%)
Apr 20, 2016 0.2800 0.2800 0.2800 0.2800 51,000 +0.00(+0.00%)
Apr 19, 2016 0.2800 0.2800 0.2800 0.2800 3,800 +0.02(+5.66%)
Apr 15, 2016 0.2650 0.2650 0.2650 0 +0.04(+15.22%)
Apr 14, 2016 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Apr 13, 2016 0.2300 0.2600 0.2300 0.2300 128,000 -0.03(-11.54%)
Apr 11, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 08, 2016 0.2300 0.2600 0.2300 0.2600 11,500 +0.03(+13.04%)
Apr 07, 2016 0.2300 0.2300 0.2300 0.2300 7,000 -0.02(-8.00%)
Apr 06, 2016 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Apr 05, 2016 0.2300 0.2500 0.2300 0.2500 17,500 +0.02(+6.38%)
Apr 04, 2016 0.2400 0.2600 0.2350 0.2350 18,500 -0.01(-2.08%)
Mar 31, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 30, 2016 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-4.00%)
Mar 29, 2016 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Mar 28, 2016 0.2500 0.2600 0.2500 0.2600 20,000 +0.00(+0.00%)
Mar 24, 2016 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Mar 22, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 21, 2016 0.2600 0.2650 0.2600 0.2650 6,500 +0.03(+12.77%)
Mar 18, 2016 0.2550 0.2550 0.2350 0.2350 6,000 -0.03(-9.62%)
Mar 17, 2016 0.2600 0.2650 0.2600 0.2600 9,000 +0.04(+18.18%)
Mar 16, 2016 0.2500 0.2500 0.2200 0.2200 3,500 -0.05(-18.52%)
Mar 15, 2016 0.2700 0.2700 0.2600 0.2700 19,648 +0.01(+3.85%)
Mar 14, 2016 0.2600 0.2600 0.2500 0.2600 14,500 +0.03(+10.64%)
Mar 11, 2016 0.2700 0.2700 0.2350 0.2350 19,500 -0.03(-11.32%)
Mar 10, 2016 0.2600 0.2650 0.2600 0.2650 14,000 +0.01(+1.92%)
Mar 09, 2016 0.2600 0.2600 0.2600 0.2600 4,000 +0.05(+23.81%)
Mar 08, 2016 0.2500 0.2600 0.2100 0.2100 43,500 -0.04(-14.29%)
Mar 07, 2016 0.2250 0.2450 0.2250 0.2450 16,000 +0.02(+11.36%)
Mar 03, 2016 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Mar 02, 2016 0.2300 0.2500 0.2000 0.2500 75,250 +0.02(+8.70%)
Feb 29, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Feb 26, 2016 0.2200 0.2200 0.2200 0.2200 500 -0.01(-6.38%)
Feb 24, 2016 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Feb 23, 2016 0.2300 0.2300 0.2300 0.2300 5,700 +0.00(+0.00%)
Feb 22, 2016 0.2350 0.2350 0.2300 0.2300 6,500 -0.01(-6.12%)
Feb 19, 2016 0.2400 0.2500 0.2350 0.2450 134,500 +0.01(+2.08%)
Feb 18, 2016 0.2300 0.2400 0.2300 0.2400 15,000 +0.01(+4.35%)
Feb 16, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 11, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 10, 2016 0.2100 0.2300 0.2100 0.2300 8,500 +0.02(+6.98%)
Feb 09, 2016 0.2250 0.2350 0.2150 0.2150 24,500 +0.01(+2.38%)
Feb 08, 2016 0.2000 0.2200 0.2000 0.2100 77,000 +0.02(+10.53%)
Feb 05, 2016 0.2300 0.2300 0.1700 0.1900 124,225 -0.04(-19.15%)
Feb 04, 2016 0.2300 0.2400 0.2250 0.2350 117,700 +0.00(+2.17%)
Feb 03, 2016 0.2000 0.3000 0.2000 0.2300 354,850 +0.04(+21.05%)
Feb 02, 2016 0.1900 0.1900 0.1900 0.1900 30,380 -0.01(-5.00%)
Feb 01, 2016 0.2000 0.2100 0.1750 0.2000 83,500 +0.01(+5.26%)
Jan 29, 2016 0.3050 0.3200 0.1900 0.1900 298,925 -0.11(-36.67%)
Jan 28, 2016 0.2200 0.3150 0.2100 0.3000 249,685 +0.11(+57.89%)
Jan 27, 2016 0.1900 0.1900 0.1900 0.1900 37,000 +0.01(+5.56%)
Jan 26, 2016 0.1900 0.1900 0.1800 0.1800 21,000 -0.01(-5.26%)
Jan 25, 2016 0.1900 0.1900 0.1900 0.1900 10,500 +0.01(+5.56%)
Jan 22, 2016 0.1700 0.1800 0.1500 0.1800 14,000 +0.01(+5.88%)
Jan 21, 2016 0.1700 0.1700 0.1700 0.1700 8,500 +0.03(+17.24%)
Jan 13, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jan 11, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 08, 2016 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Dec 29, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 17, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 15, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 14, 2015 0.1450 0.1500 0.1450 0.1500 45,400 +0.01(+3.45%)
Dec 10, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 08, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 04, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 01, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 26, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 25, 2015 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Nov 20, 2015 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Nov 16, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 13, 2015 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+0.00%)
Nov 05, 2015 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Nov 04, 2015 0.1700 0.1700 0.1600 0.1600 4,000 -0.02(-11.11%)
Nov 03, 2015 0.1800 0.1800 0.1800 0.1800 40,000 +0.00(+0.00%)
Nov 02, 2015 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-5.26%)
Oct 30, 2015 0.1900 0.1900 0.1900 0.1900 26,300 -0.01(-5.00%)
Oct 29, 2015 0.2000 0.2000 0.2000 0.2000 95,304 +0.01(+5.26%)
Oct 28, 2015 0.1700 0.1900 0.1700 0.1900 33,263 +0.05(+31.03%)
Oct 02, 2015 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Sep 30, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 28, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 25, 2015 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Sep 22, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 21, 2015 0.1500 0.1500 0.1400 0.1400 20,000 -0.01(-6.67%)
Sep 16, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Sep 15, 2015 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Sep 08, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 02, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 31, 2015 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 28, 2015 0.1250 0.1250 0.1200 0.1250 14,500 +0.02(+25.00%)
Aug 24, 2015 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Aug 05, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 30, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 27, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 23, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 22, 2015 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Jul 16, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 15, 2015 0.1400 0.1400 0.1400 0.1400 8,999 +0.00(+0.00%)
Jul 13, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 02, 2015 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Jun 29, 2015 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Jun 16, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 12, 2015 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Jun 10, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 09, 2015 0.1300 0.1300 0.1300 0.1300 2,250 -0.01(-7.14%)
Jun 04, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 03, 2015 0.1400 0.1400 0.1400 0.1400 29,500 +0.00(+0.00%)
Jun 02, 2015 0.1300 0.1400 0.1300 0.1400 65,000 -0.01(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.